Abbisko Cayman Limited (HKG:2256)
Hong Kong · Delayed Price · Currency is HKD 7.54
-0.05 (-0.59%)
Oct 21, 2026, 3:55 PM HKT
Abbisko Cayman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 7.30 | 7.80 | 7.30 | 7.54 | 7.54 | -0.59% | 1,970,000 |
| Oct 20, 2026 | 7.74 | 7.82 | 7.47 | 7.58 | 7.58 | -2.19% | 1,180,000 |
| Oct 16, 2026 | 7.60 | 7.96 | 7.48 | 7.75 | 7.75 | 6.60% | 1,841,000 |
| Oct 15, 2026 | 7.35 | 7.45 | 7.17 | 7.27 | 7.27 | -2.28% | 2,877,004 |
| Oct 14, 2026 | 7.35 | 7.66 | 7.35 | 7.44 | 7.44 | -3.56% | 2,460,000 |
| Oct 13, 2026 | 7.63 | 7.73 | 7.32 | 7.72 | 7.72 | 0.19% | 2,047,000 |
| Oct 12, 2026 | 8.10 | 8.10 | 7.63 | 7.70 | 7.70 | -2.41% | 1,253,000 |
| Oct 9, 2026 | 8.21 | 8.21 | 7.67 | 7.89 | 7.89 | -2.65% | 1,801,000 |
| Oct 8, 2026 | 8.90 | 8.90 | 8.10 | 8.11 | 8.11 | -6.41% | 2,025,000 |
| Oct 7, 2026 | 8.90 | 8.90 | 8.49 | 8.66 | 8.66 | -2.70% | 511,000 |
| Oct 6, 2026 | 9.08 | 9.23 | 8.80 | 8.90 | 8.90 | 0.74% | 581,000 |
| Oct 5, 2026 | 8.78 | 8.86 | 8.57 | 8.84 | 8.84 | 0.97% | 468,000 |
| Oct 2, 2026 | 8.80 | 8.80 | 8.27 | 8.75 | 8.75 | -2.02% | 811,167 |
| Sep 30, 2026 | 8.76 | 9.08 | 8.75 | 8.93 | 8.93 | 2.47% | 1,083,000 |
| Sep 29, 2026 | 9.10 | 9.10 | 8.67 | 8.72 | 8.72 | -0.40% | 1,025,000 |
| Sep 28, 2026 | 9.01 | 9.03 | 8.71 | 8.75 | 8.75 | -2.34% | 916,720 |
| Sep 25, 2026 | 9.00 | 9.30 | 8.72 | 8.96 | 8.96 | -0.67% | 725,000 |
| Sep 24, 2026 | 9.26 | 9.26 | 8.81 | 9.02 | 9.02 | -2.59% | 1,525,000 |
| Sep 23, 2026 | 9.10 | 9.33 | 8.99 | 9.26 | 9.26 | 1.93% | 801,000 |
| Sep 22, 2026 | 8.91 | 9.26 | 8.50 | 9.09 | 9.09 | 2.08% | 856,000 |
| Sep 21, 2026 | 8.40 | 8.98 | 8.40 | 8.90 | 8.90 | 7.29% | 1,965,000 |
| Sep 18, 2026 | 8.30 | 8.66 | 8.27 | 8.30 | 8.30 | 0.42% | 1,796,196 |
| Sep 17, 2026 | 8.52 | 8.52 | 8.16 | 8.26 | 8.26 | 0.30% | 620,000 |
| Sep 16, 2026 | 8.75 | 8.80 | 8.14 | 8.24 | 8.24 | -3.23% | 939,000 |
| Sep 15, 2026 | 8.71 | 8.72 | 8.45 | 8.51 | 8.51 | -2.24% | 880,000 |
| Sep 14, 2026 | 8.49 | 8.71 | 8.26 | 8.71 | 8.71 | 2.17% | 1,113,000 |
| Sep 11, 2026 | 8.36 | 8.52 | 8.04 | 8.52 | 8.52 | 1.97% | 2,520,000 |
| Sep 10, 2026 | 8.70 | 8.85 | 8.30 | 8.36 | 8.36 | -5.33% | 1,499,730 |
| Sep 9, 2026 | 9.20 | 9.20 | 8.64 | 8.83 | 8.83 | -1.34% | 1,052,000 |
| Sep 8, 2026 | 8.82 | 9.03 | 8.56 | 8.95 | 8.95 | 1.47% | 626,000 |
| Sep 7, 2026 | 9.20 | 9.21 | 8.65 | 8.82 | 8.82 | 0.57% | 568,000 |
| Sep 4, 2026 | 9.01 | 9.16 | 8.72 | 8.77 | 8.77 | -1.79% | 1,468,000 |
| Sep 3, 2026 | 9.09 | 9.10 | 8.56 | 8.93 | 8.93 | 0.17% | 827,000 |
| Sep 2, 2026 | 8.78 | 9.09 | 8.66 | 8.91 | 8.91 | 1.08% | 729,000 |
| Sep 1, 2026 | 8.86 | 9.00 | 8.70 | 8.82 | 8.82 | -0.79% | 593,000 |
| Aug 31, 2026 | 9.88 | 9.88 | 8.84 | 8.89 | 8.89 | -4.15% | 1,867,000 |
| Aug 28, 2026 | 9.80 | 9.80 | 9.20 | 9.27 | 9.27 | -5.89% | 1,597,000 |
| Aug 27, 2026 | 10.39 | 10.39 | 9.70 | 9.85 | 9.85 | 1.03% | 1,414,000 |
| Aug 26, 2026 | 10.15 | 10.50 | 9.72 | 9.75 | 9.75 | -1.27% | 844,000 |
| Aug 25, 2026 | 10.50 | 10.50 | 9.35 | 9.88 | 9.88 | 0.05% | 1,812,900 |
| Aug 24, 2026 | 10.37 | 10.37 | 9.76 | 9.87 | 9.87 | -4.36% | 994,000 |
| Aug 21, 2026 | 10.98 | 10.98 | 10.20 | 10.32 | 10.32 | -2.64% | 674,000 |
| Aug 20, 2026 | 10.45 | 10.88 | 10.45 | 10.60 | 10.60 | 3.92% | 1,676,000 |
| Aug 19, 2026 | 10.30 | 10.30 | 9.80 | 10.20 | 10.20 | -1.07% | 1,190,000 |
| Aug 18, 2026 | 11.18 | 11.18 | 10.21 | 10.31 | 10.31 | -3.19% | 1,080,498 |
| Aug 17, 2026 | 10.80 | 10.80 | 10.33 | 10.65 | 10.65 | 1.04% | 1,414,000 |
| Aug 14, 2026 | 10.84 | 10.98 | 10.07 | 10.54 | 10.54 | -2.95% | 2,149,000 |
| Aug 13, 2026 | 10.79 | 11.17 | 10.68 | 10.86 | 10.86 | 0.74% | 1,333,967 |
| Aug 12, 2026 | 11.79 | 11.79 | 10.76 | 10.78 | 10.78 | -4.77% | 631,000 |
| Aug 11, 2026 | 11.28 | 11.77 | 11.24 | 11.32 | 11.32 | 1.43% | 1,297,000 |